KissMeData/086280/price/prices-20230901.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160655	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184400	400	2	0.22	9877758900	53468	74.69	183100	185800	181100	239000	128800	184000	184741.53	48.49	0	903	187333	185666	183733	182066	180133	186500	182900	188	55000	500	143520	100	1	37500000	69150	5.81	1.01	12	0.14	31729.00	183094.00	203000	20230705	-9.16	149700	20230316	23.18	203000	-9.16	20230705	149700	23.18	20230316	203000	-9.16	20230705	149700	23.18	20230316	0.16	Y	086280	500	187 억	18185404	N	N	8030	N	N
3	20230927	150701	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184900	900	2	0.49	8335464700	45109	63.01	183100	185800	181100	239000	128800	184000	184784.99	48.49	0	-939	187333	185666	183733	182066	180133	186500	182900	188	55000	500	143520	100	1	37500000	69338	5.83	1.01	12	0.12	31729.00	183094.00	203000	20230705	-8.92	149700	20230316	23.51	203000	-8.92	20230705	149700	23.51	20230316	203000	-8.92	20230705	149700	23.51	20230316	0.16	Y	086280	500	187 억	18185404	N	N	10704	N	N
4	20230927	140701	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184500	500	2	0.27	6875481200	37207	51.97	183100	185800	181100	239000	128800	184000	184790.03	48.49	0	-1313	187333	185666	183733	182066	180133	186500	182900	188	55000	500	143520	100	1	37500000	69188	5.81	1.01	12	0.10	31729.00	183094.00	203000	20230705	-9.11	149700	20230316	23.25	203000	-9.11	20230705	149700	23.25	20230316	203000	-9.11	20230705	149700	23.25	20230316	0.16	Y	086280	500	187 억	18185404	N	N	10704	N	N
5	20230927	130653	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184600	600	2	0.33	5635463800	30492	42.59	183100	185800	181100	239000	128800	184000	184817.84	48.49	0	-931	187333	185666	183733	182066	180133	186500	182900	188	55000	500	143520	100	1	37500000	69225	5.82	1.01	12	0.08	31729.00	183094.00	203000	20230705	-9.06	149700	20230316	23.31	203000	-9.06	20230705	149700	23.31	20230316	203000	-9.06	20230705	149700	23.31	20230316	0.16	Y	086280	500	187 억	18185404	N	N	10704	N	N
6	20230927	120652	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185400	1400	2	0.76	4503665600	24377	34.05	183100	185800	181100	239000	128800	184000	184750.67	48.49	0	44	187333	185666	183733	182066	180133	186500	182900	188	55000	500	143520	100	1	37500000	69525	5.84	1.01	12	0.07	31729.00	183094.00	203000	20230705	-8.67	149700	20230316	23.85	203000	-8.67	20230705	149700	23.85	20230316	203000	-8.67	20230705	149700	23.85	20230316	0.16	Y	086280	500	187 억	18185404	N	N	10704	N	N
7	20230927	110658	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185600	1600	2	0.87	3331567100	18058	25.22	183100	185600	181100	239000	128800	184000	184492.64	48.49	0	859	187333	185666	183733	182066	180133	186500	182900	188	55000	500	143520	100	1	37500000	69600	5.85	1.01	12	0.05	31729.00	183094.00	203000	20230705	-8.57	149700	20230316	23.98	203000	-8.57	20230705	149700	23.98	20230316	203000	-8.57	20230705	149700	23.98	20230316	0.16	Y	086280	500	187 억	18185404	N	N	10704	N	N
8	20230927	100653	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184800	800	2	0.43	1976610700	10738	15.00	183100	185500	181100	239000	128800	184000	184076.26	48.49	0	368	187333	185666	183733	182066	180133	186500	182900	188	55000	500	143520	100	1	37500000	69300	5.82	1.01	12	0.03	31729.00	183094.00	203000	20230705	-8.97	149700	20230316	23.45	203000	-8.97	20230705	149700	23.45	20230316	203000	-8.97	20230705	149700	23.45	20230316	0.16	Y	086280	500	187 억	18185404	N	N	10704	N	N
9	20230927	090704	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184500	500	2	0.27	448315200	2455	3.43	183100	184500	181100	239000	128800	184000	182611.99	48.49	0	-312	187333	185666	183733	182066	180133	186500	182900	188	55000	500	143520	100	1	37500000	69188	5.81	1.01	12	0.01	31729.00	183094.00	203000	20230705	-9.11	149700	20230316	23.25	203000	-9.11	20230705	149700	23.25	20230316	203000	-9.11	20230705	149700	23.25	20230316	0.16	Y	086280	500	187 억	18185404	N	N	10704	N	N
10	20230926	160652	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184000	-1800	5	-0.97	13131785000	71480	78.93	183900	185400	181800	241500	130100	185800	183712.41	48.50	0	-4106	189666	187732	184466	182532	179266	188700	183500	188	55700	500	144920	100	1	37500000	69000	5.80	1.00	12	0.19	31729.00	183094.00	203000	20230705	-9.36	149700	20230316	22.91	203000	-9.36	20230705	149700	22.91	20230316	203000	-9.36	20230705	149700	22.91	20230316	0.16	Y	086280	500	187 억	18188769	N	N	10704	N	N
11	20230926	150653	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183800	-2000	5	-1.08	11648683500	63414	70.02	183900	185400	181800	241500	130100	185800	183692.28	48.50	0	-2405	189666	187732	184466	182532	179266	188700	183500	188	55700	500	144920	100	1	37500000	68925	5.79	1.00	12	0.17	31729.00	183094.00	203000	20230705	-9.46	149700	20230316	22.78	203000	-9.46	20230705	149700	22.78	20230316	203000	-9.46	20230705	149700	22.78	20230316	0.16	Y	086280	500	187 억	18188769	N	N	9350	N	N
12	20230926	140646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184600	-1200	5	-0.65	9632512500	52465	57.93	183900	185400	181800	241500	130100	185800	183598.41	48.50	0	3143	189666	187732	184466	182532	179266	188700	183500	188	55700	500	144920	100	1	37500000	69225	5.82	1.01	12	0.14	31729.00	183094.00	203000	20230705	-9.06	149700	20230316	23.31	203000	-9.06	20230705	149700	23.31	20230316	203000	-9.06	20230705	149700	23.31	20230316	0.16	Y	086280	500	187 억	18188769	N	N	9350	N	N
13	20230926	130651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184600	-1200	5	-0.65	7793532400	42495	46.92	183900	185400	181800	241500	130100	185800	183398.24	48.50	0	6681	189666	187732	184466	182532	179266	188700	183500	188	55700	500	144920	100	1	37500000	69225	5.82	1.01	12	0.11	31729.00	183094.00	203000	20230705	-9.06	149700	20230316	23.31	203000	-9.06	20230705	149700	23.31	20230316	203000	-9.06	20230705	149700	23.31	20230316	0.16	Y	086280	500	187 억	18188769	N	N	9350	N	N
14	20230926	120652	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184200	-1600	5	-0.86	6815297000	37193	41.07	183900	185400	181800	241500	130100	185800	183240.70	48.50	0	6814	189666	187732	184466	182532	179266	188700	183500	188	55700	500	144920	100	1	37500000	69075	5.81	1.01	12	0.10	31729.00	183094.00	203000	20230705	-9.26	149700	20230316	23.05	203000	-9.26	20230705	149700	23.05	20230316	203000	-9.26	20230705	149700	23.05	20230316	0.16	Y	086280	500	187 억	18188769	N	N	9350	N	N
15	20230926	110652	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183500	-2300	5	-1.24	5697955700	31108	34.35	183900	185400	181800	241500	130100	185800	183166.05	48.50	0	6863	189666	187732	184466	182532	179266	188700	183500	188	55700	500	144920	100	1	37500000	68813	5.78	1.00	12	0.08	31729.00	183094.00	203000	20230705	-9.61	149700	20230316	22.58	203000	-9.61	20230705	149700	22.58	20230316	203000	-9.61	20230705	149700	22.58	20230316	0.16	Y	086280	500	187 억	18188769	N	N	9350	N	N
16	20230926	100651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182300	-3500	5	-1.88	4473380700	24406	26.95	183900	185400	181800	241500	130100	185800	183289.17	48.50	0	5816	189666	187732	184466	182532	179266	188700	183500	188	55700	500	144920	100	1	37500000	68363	5.75	1.00	12	0.07	31729.00	183094.00	203000	20230705	-10.20	149700	20230316	21.78	203000	-10.20	20230705	149700	21.78	20230316	203000	-10.20	20230705	149700	21.78	20230316	0.16	Y	086280	500	187 억	18188769	N	N	9350	N	N
17	20230926	090651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184600	-1200	5	-0.65	1172143500	6386	7.05	183900	185000	182100	241500	130100	185800	183545.40	48.50	0	571	189666	187732	184466	182532	179266	188700	183500	188	55700	500	144920	100	1	37500000	69225	5.82	1.01	12	0.02	31729.00	183094.00	203000	20230705	-9.06	149700	20230316	23.31	203000	-9.06	20230705	149700	23.31	20230316	203000	-9.06	20230705	149700	23.31	20230316	0.16	Y	086280	500	187 억	18188769	N	N	9350	N	N
18	20230925	160651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185800	4600	2	2.54	16413729000	88605	134.06	181200	186400	181200	235500	126900	181200	185246.02	48.52	0	-7206	184933	183066	180833	178966	176733	181950	177850	188	54300	500	141330	100	1	37500000	69675	5.86	1.01	12	0.24	31729.00	183094.00	203000	20230705	-8.47	149700	20230316	24.11	203000	-8.47	20230705	149700	24.11	20230316	203000	-8.47	20230705	149700	24.11	20230316	0.15	Y	086280	500	187 억	18194392	N	N	9350	N	N
19	20230925	150654	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185800	4600	2	2.54	14524801200	78430	118.66	181200	186400	181200	235500	126900	181200	185194.46	48.52	0	-3949	184933	183066	180833	178966	176733	181950	177850	188	54300	500	141330	100	1	37500000	69675	5.86	1.01	12	0.21	31729.00	183094.00	203000	20230705	-8.47	149700	20230316	24.11	203000	-8.47	20230705	149700	24.11	20230316	203000	-8.47	20230705	149700	24.11	20230316	0.15	Y	086280	500	187 억	18194392	N	N	5149	N	N
20	20230925	140642	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186000	4800	2	2.65	11687235700	63179	95.59	181200	186400	181200	235500	126900	181200	184986.08	48.52	0	-726	184933	183066	180833	178966	176733	181950	177850	188	54300	500	141330	100	1	37500000	69750	5.86	1.02	12	0.17	31729.00	183094.00	203000	20230705	-8.37	149700	20230316	24.25	203000	-8.37	20230705	149700	24.25	20230316	203000	-8.37	20230705	149700	24.25	20230316	0.15	Y	086280	500	187 억	18194392	N	N	5149	N	N
21	20230925	130646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186000	4800	2	2.65	9410606600	50943	77.08	181200	186000	181200	235500	126900	181200	184728.16	48.52	0	-950	184933	183066	180833	178966	176733	181950	177850	188	54300	500	141330	100	1	37500000	69750	5.86	1.02	12	0.14	31729.00	183094.00	203000	20230705	-8.37	149700	20230316	24.25	203000	-8.37	20230705	149700	24.25	20230316	203000	-8.37	20230705	149700	24.25	20230316	0.15	Y	086280	500	187 억	18194392	N	N	5149	N	N
22	20230925	120651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184700	3500	2	1.93	7504047100	40649	61.50	181200	185900	181200	235500	126900	181200	184605.95	48.52	0	1036	184933	183066	180833	178966	176733	181950	177850	188	54300	500	141330	100	1	37500000	69263	5.82	1.01	12	0.11	31729.00	183094.00	203000	20230705	-9.01	149700	20230316	23.38	203000	-9.01	20230705	149700	23.38	20230316	203000	-9.01	20230705	149700	23.38	20230316	0.15	Y	086280	500	187 억	18194392	N	N	5149	N	N
23	20230925	110646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184700	3500	2	1.93	6521998600	35331	53.46	181200	185900	181200	235500	126900	181200	184597.06	48.52	0	2294	184933	183066	180833	178966	176733	181950	177850	188	54300	500	141330	100	1	37500000	69263	5.82	1.01	12	0.09	31729.00	183094.00	203000	20230705	-9.01	149700	20230316	23.38	203000	-9.01	20230705	149700	23.38	20230316	203000	-9.01	20230705	149700	23.38	20230316	0.15	Y	086280	500	187 억	18194392	N	N	5149	N	N
24	20230925	100649	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185000	3800	2	2.10	4287654600	23281	35.22	181200	185400	181200	235500	126900	181200	184169.69	48.52	0	825	184933	183066	180833	178966	176733	181950	177850	188	54300	500	141330	100	1	37500000	69375	5.83	1.01	12	0.06	31729.00	183094.00	203000	20230705	-8.87	149700	20230316	23.58	203000	-8.87	20230705	149700	23.58	20230316	203000	-8.87	20230705	149700	23.58	20230316	0.15	Y	086280	500	187 억	18194392	N	N	5149	N	N
25	20230925	090647	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184100	2900	2	1.60	1050247800	5739	8.68	181200	184900	181200	235500	126900	181200	183001.88	48.52	0	376	184933	183066	180833	178966	176733	181950	177850	188	54300	500	141330	100	1	37500000	69038	5.80	1.01	12	0.02	31729.00	183094.00	203000	20230705	-9.31	149700	20230316	22.98	203000	-9.31	20230705	149700	22.98	20230316	203000	-9.31	20230705	149700	22.98	20230316	0.15	Y	086280	500	187 억	18194392	N	N	5149	N	N
26	20230922	160710	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181200	-800	5	-0.44	9573348000	52926	94.42	182000	182700	178600	236500	127400	182000	180881.14	48.54	0	1564	188266	185132	183366	180232	178466	184250	179350	188	54500	500	141960	100	1	37500000	67950	5.71	0.99	12	0.14	31729.00	183094.00	203000	20230705	-10.74	149700	20230316	21.04	203000	-10.74	20230705	149700	21.04	20230316	203000	-10.74	20230705	149700	21.04	20230316	0.16	Y	086280	500	187 억	18203822	N	N	5149	N	N
27	20230922	150706	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181500	-500	5	-0.27	8765522000	48469	86.47	182000	182700	178600	236500	127400	182000	180848.01	48.54	0	968	188266	185132	183366	180232	178466	184250	179350	188	54500	500	141960	100	1	37500000	68063	5.72	0.99	12	0.13	31729.00	183094.00	203000	20230705	-10.59	149700	20230316	21.24	203000	-10.59	20230705	149700	21.24	20230316	203000	-10.59	20230705	149700	21.24	20230316	0.16	Y	086280	500	187 억	18203822	N	N	5839	N	N
28	20230922	140707	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182300	300	2	0.16	7128836100	39481	70.44	182000	182700	178600	236500	127400	182000	180563.72	48.54	0	1744	188266	185132	183366	180232	178466	184250	179350	188	54500	500	141960	100	1	37500000	68363	5.75	1.00	12	0.11	31729.00	183094.00	203000	20230705	-10.20	149700	20230316	21.78	203000	-10.20	20230705	149700	21.78	20230316	203000	-10.20	20230705	149700	21.78	20230316	0.16	Y	086280	500	187 억	18203822	N	N	5839	N	N
29	20230922	130624	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181200	-800	5	-0.44	5662912200	31437	56.09	182000	182000	178600	236500	127400	182000	180135.26	48.54	0	1976	188266	185132	183366	180232	178466	184250	179350	188	54500	500	141960	100	1	37500000	67950	5.71	0.99	12	0.08	31729.00	183094.00	203000	20230705	-10.74	149700	20230316	21.04	203000	-10.74	20230705	149700	21.04	20230316	203000	-10.74	20230705	149700	21.04	20230316	0.16	Y	086280	500	187 억	18203822	N	N	5839	N	N
30	20230922	120623	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180300	-1700	5	-0.93	4788339700	26594	47.45	182000	182000	178600	236500	127400	182000	180053.38	48.54	0	2318	188266	185132	183366	180232	178466	184250	179350	188	54500	500	141960	100	1	37500000	67613	5.68	0.98	12	0.07	31729.00	183094.00	203000	20230705	-11.18	149700	20230316	20.44	203000	-11.18	20230705	149700	20.44	20230316	203000	-11.18	20230705	149700	20.44	20230316	0.16	Y	086280	500	187 억	18203822	N	N	5839	N	N
31	20230922	110620	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180600	-1400	5	-0.77	3913467200	21745	38.79	182000	182000	178600	236500	127400	182000	179970.90	48.54	0	3310	188266	185132	183366	180232	178466	184250	179350	188	54500	500	141960	100	1	37500000	67725	5.69	0.99	12	0.06	31729.00	183094.00	203000	20230705	-11.03	149700	20230316	20.64	203000	-11.03	20230705	149700	20.64	20230316	203000	-11.03	20230705	149700	20.64	20230316	0.16	Y	086280	500	187 억	18203822	N	N	5839	N	N
32	20230922	100621	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179800	-2200	5	-1.21	2975522000	16547	29.52	182000	182000	178600	236500	127400	182000	179822.45	48.54	0	3327	188266	185132	183366	180232	178466	184250	179350	188	54500	500	141960	100	1	37500000	67425	5.67	0.98	12	0.04	31729.00	183094.00	203000	20230705	-11.43	149700	20230316	20.11	203000	-11.43	20230705	149700	20.11	20230316	203000	-11.43	20230705	149700	20.11	20230316	0.16	Y	086280	500	187 억	18203822	N	N	5839	N	N
33	20230922	090616	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180500	-1500	5	-0.82	729654000	4041	7.21	182000	182000	179600	236500	127400	182000	180562.73	48.54	0	371	188266	185132	183366	180232	178466	184250	179350	188	54500	500	141960	100	1	37500000	67688	5.69	0.99	12	0.01	31729.00	183094.00	203000	20230705	-11.08	149700	20230316	20.57	203000	-11.08	20230705	149700	20.57	20230316	203000	-11.08	20230705	149700	20.57	20230316	0.16	Y	086280	500	187 억	18203822	N	N	5839	N	N
34	20230921	160623	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182000	-2500	5	-1.36	9985368900	54491	45.03	184400	186500	181600	239500	129200	184500	183250.26	48.55	0	-1085	191833	188166	184133	180466	176433	190000	182300	188	55000	500	143910	100	1	37500000	68250	5.74	0.99	12	0.15	31729.00	183094.00	203000	20230705	-10.34	149700	20230316	21.58	203000	-10.34	20230705	149700	21.58	20230316	203000	-10.34	20230705	149700	21.58	20230316	0.16	Y	086280	500	187 억	18205689	N	N	5839	N	N
35	20230921	150613	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182100	-2400	5	-1.30	8790297100	47925	39.60	184400	186500	181600	239500	129200	184500	183417.76	48.55	0	-1542	191833	188166	184133	180466	176433	190000	182300	188	55000	500	143910	100	1	37500000	68288	5.74	0.99	12	0.13	31729.00	183094.00	203000	20230705	-10.30	149700	20230316	21.64	203000	-10.30	20230705	149700	21.64	20230316	203000	-10.30	20230705	149700	21.64	20230316	0.16	Y	086280	500	187 억	18205689	N	N	5722	N	N
36	20230921	140620	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182800	-1700	5	-0.92	7381060300	40197	33.21	184400	186500	181800	239500	129200	184500	183622.15	48.55	0	350	191833	188166	184133	180466	176433	190000	182300	188	55000	500	143910	100	1	37500000	68550	5.76	1.00	12	0.11	31729.00	183094.00	203000	20230705	-9.95	149700	20230316	22.11	203000	-9.95	20230705	149700	22.11	20230316	203000	-9.95	20230705	149700	22.11	20230316	0.16	Y	086280	500	187 억	18205689	N	N	5722	N	N
37	20230921	130613	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182500	-2000	5	-1.08	6391718500	34776	28.74	184400	186500	181800	239500	129200	184500	183796.81	48.55	0	747	191833	188166	184133	180466	176433	190000	182300	188	55000	500	143910	100	1	37500000	68438	5.75	1.00	12	0.09	31729.00	183094.00	203000	20230705	-10.10	149700	20230316	21.91	203000	-10.10	20230705	149700	21.91	20230316	203000	-10.10	20230705	149700	21.91	20230316	0.16	Y	086280	500	187 억	18205689	N	N	5722	N	N
38	20230921	120608	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182200	-2300	5	-1.25	5501366200	29895	24.70	184400	186500	181800	239500	129200	184500	184022.94	48.55	0	369	191833	188166	184133	180466	176433	190000	182300	188	55000	500	143910	100	1	37500000	68325	5.74	1.00	12	0.08	31729.00	183094.00	203000	20230705	-10.25	149700	20230316	21.71	203000	-10.25	20230705	149700	21.71	20230316	203000	-10.25	20230705	149700	21.71	20230316	0.16	Y	086280	500	187 억	18205689	N	N	5722	N	N
39	20230921	110623	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182700	-1800	5	-0.98	4481019600	24302	20.08	184400	186500	182500	239500	129200	184500	184388.92	48.55	0	184	191833	188166	184133	180466	176433	190000	182300	188	55000	500	143910	100	1	37500000	68513	5.76	1.00	12	0.06	31729.00	183094.00	203000	20230705	-10.00	149700	20230316	22.04	203000	-10.00	20230705	149700	22.04	20230316	203000	-10.00	20230705	149700	22.04	20230316	0.16	Y	086280	500	187 억	18205689	N	N	5722	N	N
40	20230921	100612	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183300	-1200	5	-0.65	3163152900	17101	14.13	184400	186500	183300	239500	129200	184500	184968.91	48.55	0	534	191833	188166	184133	180466	176433	190000	182300	188	55000	500	143910	100	1	37500000	68738	5.78	1.00	12	0.05	31729.00	183094.00	203000	20230705	-9.70	149700	20230316	22.44	203000	-9.70	20230705	149700	22.44	20230316	203000	-9.70	20230705	149700	22.44	20230316	0.16	Y	086280	500	187 억	18205689	N	N	5722	N	N
41	20230921	090619	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186000	1500	2	0.81	621283500	3348	2.77	184400	186500	184300	239500	129200	184500	185568.87	48.55	0	-464	191833	188166	184133	180466	176433	190000	182300	188	55000	500	143910	100	1	37500000	69750	5.86	1.02	12	0.01	31729.00	183094.00	203000	20230705	-8.37	149700	20230316	24.25	203000	-8.37	20230705	149700	24.25	20230316	203000	-8.37	20230705	149700	24.25	20230316	0.16	Y	086280	500	187 억	18205689	N	N	5722	N	N
42	20230920	160619	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184500	4000	2	2.22	22363477100	120807	164.73	180700	187800	180100	234500	126400	180500	185117.48	48.54	-196	4827	183433	181966	179433	177966	175433	182700	178700	188	54000	500	140790	100	1	37500000	69188	5.81	1.01	12	0.32	31729.00	183094.00	203000	20230705	-9.11	149700	20230316	23.25	203000	-9.11	20230705	149700	23.25	20230316	203000	-9.11	20230705	149700	23.25	20230316	0.16	Y	086280	500	187 억	18201785	N	N	5722	N	N
43	20230920	150604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185000	4500	2	2.49	20267039700	109453	149.25	180700	187800	180100	234500	126400	180500	185166.60	48.54	-196	7074	183433	181966	179433	177966	175433	182700	178700	188	54000	500	140790	100	1	37500000	69375	5.83	1.01	12	0.29	31729.00	183094.00	203000	20230705	-8.87	149700	20230316	23.58	203000	-8.87	20230705	149700	23.58	20230316	203000	-8.87	20230705	149700	23.58	20230316	0.16	Y	086280	500	187 억	18201785	N	N	2055	N	N
44	20230920	140611	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185200	4700	2	2.60	18397829600	99364	135.49	180700	187800	180100	234500	126400	180500	185155.89	48.54	-196	8732	183433	181966	179433	177966	175433	182700	178700	188	54000	500	140790	100	1	37500000	69450	5.84	1.01	12	0.26	31729.00	183094.00	203000	20230705	-8.77	149700	20230316	23.71	203000	-8.77	20230705	149700	23.71	20230316	203000	-8.77	20230705	149700	23.71	20230316	0.16	Y	086280	500	187 억	18201785	N	N	2055	N	N
45	20230920	130607	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185600	5100	2	2.83	16405231900	88599	120.81	180700	187800	180100	234500	126400	180500	185162.72	48.54	-196	10927	183433	181966	179433	177966	175433	182700	178700	188	54000	500	140790	100	1	37500000	69600	5.85	1.01	12	0.24	31729.00	183094.00	203000	20230705	-8.57	149700	20230316	23.98	203000	-8.57	20230705	149700	23.98	20230316	203000	-8.57	20230705	149700	23.98	20230316	0.16	Y	086280	500	187 억	18201785	N	N	2055	N	N
46	20230920	120606	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186000	5500	2	3.05	15044116800	81270	110.82	180700	187800	180100	234500	126400	180500	185112.79	48.54	-196	12492	183433	181966	179433	177966	175433	182700	178700	188	54000	500	140790	100	1	37500000	69750	5.86	1.02	12	0.22	31729.00	183094.00	203000	20230705	-8.37	149700	20230316	24.25	203000	-8.37	20230705	149700	24.25	20230316	203000	-8.37	20230705	149700	24.25	20230316	0.16	Y	086280	500	187 억	18201785	N	N	2055	N	N
47	20230920	110612	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185100	4600	2	2.55	12817363800	69262	94.44	180700	187800	180100	234500	126400	180500	185056.22	48.54	-196	14029	183433	181966	179433	177966	175433	182700	178700	188	54000	500	140790	100	1	37500000	69413	5.83	1.01	12	0.18	31729.00	183094.00	203000	20230705	-8.82	149700	20230316	23.65	203000	-8.82	20230705	149700	23.65	20230316	203000	-8.82	20230705	149700	23.65	20230316	0.16	Y	086280	500	187 억	18201785	N	N	2055	N	N
48	20230920	100559	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186700	6200	2	3.43	9061122500	49094	66.94	180700	187800	180100	234500	126400	180500	184566.80	48.54	-196	13595	183433	181966	179433	177966	175433	182700	178700	188	54000	500	140790	100	1	37500000	70013	5.88	1.02	12	0.13	31729.00	183094.00	203000	20230705	-8.03	149700	20230316	24.72	203000	-8.03	20230705	149700	24.72	20230316	203000	-8.03	20230705	149700	24.72	20230316	0.16	Y	086280	500	187 억	18201785	N	N	2055	N	N
49	20230920	090609	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181300	800	2	0.44	345772300	1910	2.60	180700	181800	180300	234500	126400	180500	181032.62	48.54	-196	151	183433	181966	179433	177966	175433	182700	178700	188	54000	500	140790	100	1	37500000	67988	5.71	0.99	12	0.01	31729.00	183094.00	203000	20230705	-10.69	149700	20230316	21.11	203000	-10.69	20230705	149700	21.11	20230316	203000	-10.69	20230705	149700	21.11	20230316	0.16	Y	086280	500	187 억	18201785	N	N	2055	N	N
50	20230919	160607	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180500	3600	2	2.04	13157129800	73257	117.80	176900	180900	176900	229500	123900	176900	179601.44	48.53	0	4240	179366	178132	177366	176132	175366	177750	175750	188	52600	500	137980	100	1	37500000	67688	5.69	0.99	12	0.20	31729.00	183094.00	203000	20230705	-11.08	149700	20230316	20.57	203000	-11.08	20230705	149700	20.57	20230316	203000	-11.08	20230705	149700	20.57	20230316	0.17	Y	086280	500	187 억	18198142	N	N	2055	N	N
51	20230919	150605	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180500	3600	2	2.04	12165482400	67762	108.97	176900	180900	176900	229500	123900	176900	179532.56	48.53	0	5670	179366	178132	177366	176132	175366	177750	175750	188	52600	500	137980	100	1	37500000	67688	5.69	0.99	12	0.18	31729.00	183094.00	203000	20230705	-11.08	149700	20230316	20.57	203000	-11.08	20230705	149700	20.57	20230316	203000	-11.08	20230705	149700	20.57	20230316	0.17	Y	086280	500	187 억	18198142	N	N	8890	N	N
52	20230919	140602	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180200	3300	2	1.87	9750728100	54375	87.44	176900	180900	176900	229500	123900	176900	179323.78	48.53	0	9227	179366	178132	177366	176132	175366	177750	175750	188	52600	500	137980	100	1	37500000	67575	5.68	0.98	12	0.14	31729.00	183094.00	203000	20230705	-11.23	149700	20230316	20.37	203000	-11.23	20230705	149700	20.37	20230316	203000	-11.23	20230705	149700	20.37	20230316	0.17	Y	086280	500	187 억	18198142	N	N	8890	N	N
53	20230919	130554	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180400	3500	2	1.98	8380837900	46773	75.21	176900	180900	176900	229500	123900	176900	179181.16	48.53	0	11592	179366	178132	177366	176132	175366	177750	175750	188	52600	500	137980	100	1	37500000	67650	5.69	0.99	12	0.12	31729.00	183094.00	203000	20230705	-11.13	149700	20230316	20.51	203000	-11.13	20230705	149700	20.51	20230316	203000	-11.13	20230705	149700	20.51	20230316	0.17	Y	086280	500	187 억	18198142	N	N	8890	N	N
54	20230919	120609	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179300	2400	2	1.36	5014128400	28080	45.15	176900	179400	176900	229500	123900	176900	178565.89	48.53	0	5858	179366	178132	177366	176132	175366	177750	175750	188	52600	500	137980	100	1	37500000	67238	5.65	0.98	12	0.07	31729.00	183094.00	203000	20230705	-11.67	149700	20230316	19.77	203000	-11.67	20230705	149700	19.77	20230316	203000	-11.67	20230705	149700	19.77	20230316	0.17	Y	086280	500	187 억	18198142	N	N	8890	N	N
55	20230919	110611	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179300	2400	2	1.36	3827124400	21457	34.50	176900	179400	176900	229500	123900	176900	178362.58	48.53	0	6087	179366	178132	177366	176132	175366	177750	175750	188	52600	500	137980	100	1	37500000	67238	5.65	0.98	12	0.06	31729.00	183094.00	203000	20230705	-11.67	149700	20230316	19.77	203000	-11.67	20230705	149700	19.77	20230316	203000	-11.67	20230705	149700	19.77	20230316	0.17	Y	086280	500	187 억	18198142	N	N	8890	N	N
56	20230919	100607	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178000	1100	2	0.62	1631441100	9181	14.76	176900	178400	176900	229500	123900	176900	177697.63	48.53	0	3153	179366	178132	177366	176132	175366	177750	175750	188	52600	500	137980	100	1	37500000	66750	5.61	0.97	12	0.02	31729.00	183094.00	203000	20230705	-12.32	149700	20230316	18.90	203000	-12.32	20230705	149700	18.90	20230316	203000	-12.32	20230705	149700	18.90	20230316	0.17	Y	086280	500	187 억	18198142	N	N	8890	N	N
57	20230919	090603	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178000	1100	2	0.62	318351900	1792	2.88	176900	178400	176900	229500	123900	176900	177652.15	48.53	0	642	179366	178132	177366	176132	175366	177750	175750	188	52600	500	137980	100	1	37500000	66750	5.61	0.97	12	0.00	31729.00	183094.00	203000	20230705	-12.32	149700	20230316	18.90	203000	-12.32	20230705	149700	18.90	20230316	203000	-12.32	20230705	149700	18.90	20230316	0.17	Y	086280	500	187 억	18198142	N	N	8890	N	N
58	20230918	160606	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176900	-2000	5	-1.12	11014171000	62136	58.15	177000	178600	176600	232500	125300	178900	177259.55	48.55	0	-4952	181433	180166	178033	176766	174633	180800	177400	188	53600	500	139540	100	1	37500000	66338	5.58	0.97	12	0.17	31729.00	183094.00	203000	20230705	-12.86	149700	20230316	18.17	203000	-12.86	20230705	149700	18.17	20230316	203000	-12.86	20230705	149700	18.17	20230316	0.17	Y	086280	500	187 억	18205964	N	N	8890	N	N
59	20230918	150604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177300	-1600	5	-0.89	9411782000	53082	49.68	177000	178600	176600	232500	125300	178900	177306.44	48.55	0	-5350	181433	180166	178033	176766	174633	180800	177400	188	53600	500	139540	100	1	37500000	66488	5.59	0.97	12	0.14	31729.00	183094.00	203000	20230705	-12.66	149700	20230316	18.44	203000	-12.66	20230705	149700	18.44	20230316	203000	-12.66	20230705	149700	18.44	20230316	0.17	Y	086280	500	187 억	18205964	N	N	15419	N	N
60	20230918	140619	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177500	-1400	5	-0.78	7605298000	42891	40.14	177000	178600	176600	232500	125300	178900	177316.84	48.55	0	-2538	181433	180166	178033	176766	174633	180800	177400	188	53600	500	139540	100	1	37500000	66563	5.59	0.97	12	0.11	31729.00	183094.00	203000	20230705	-12.56	149700	20230316	18.57	203000	-12.56	20230705	149700	18.57	20230316	203000	-12.56	20230705	149700	18.57	20230316	0.17	Y	086280	500	187 억	18205964	N	N	15419	N	N
61	20230918	130604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177100	-1800	5	-1.01	6038761700	34054	31.87	177000	178600	176600	232500	125300	178900	177328.95	48.55	0	-3125	181433	180166	178033	176766	174633	180800	177400	188	53600	500	139540	100	1	37500000	66413	5.58	0.97	12	0.09	31729.00	183094.00	203000	20230705	-12.76	149700	20230316	18.30	203000	-12.76	20230705	149700	18.30	20230316	203000	-12.76	20230705	149700	18.30	20230316	0.17	Y	086280	500	187 억	18205964	N	N	15419	N	N
62	20230918	120605	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177000	-1900	5	-1.06	4800329500	27064	25.33	177000	178600	176600	232500	125300	178900	177369.49	48.55	0	-3884	181433	180166	178033	176766	174633	180800	177400	188	53600	500	139540	100	1	37500000	66375	5.58	0.97	12	0.07	31729.00	183094.00	203000	20230705	-12.81	149700	20230316	18.24	203000	-12.81	20230705	149700	18.24	20230316	203000	-12.81	20230705	149700	18.24	20230316	0.17	Y	086280	500	187 억	18205964	N	N	15419	N	N
63	20230918	110602	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177700	-1200	5	-0.67	3568090000	20110	18.82	177000	178600	176600	232500	125300	178900	177428.57	48.55	0	-2963	181433	180166	178033	176766	174633	180800	177400	188	53600	500	139540	100	1	37500000	66638	5.60	0.97	12	0.05	31729.00	183094.00	203000	20230705	-12.46	149700	20230316	18.70	203000	-12.46	20230705	149700	18.70	20230316	203000	-12.46	20230705	149700	18.70	20230316	0.17	Y	086280	500	187 억	18205964	N	N	15419	N	N
64	20230918	100558	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177900	-1000	5	-0.56	2201390500	12422	11.63	177000	178600	176600	232500	125300	178900	177216.94	48.55	0	-2860	181433	180166	178033	176766	174633	180800	177400	188	53600	500	139540	100	1	37500000	66713	5.61	0.97	12	0.03	31729.00	183094.00	203000	20230705	-12.36	149700	20230316	18.84	203000	-12.36	20230705	149700	18.84	20230316	203000	-12.36	20230705	149700	18.84	20230316	0.17	Y	086280	500	187 억	18205964	N	N	15419	N	N
65	20230918	090555	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178000	-900	5	-0.50	275626900	1556	1.46	177000	178000	176700	232500	125300	178900	177136.98	48.55	0	-305	181433	180166	178033	176766	174633	180800	177400	188	53600	500	139540	100	1	37500000	66750	5.61	0.97	12	0.00	31729.00	183094.00	203000	20230705	-12.32	149700	20230316	18.90	203000	-12.32	20230705	149700	18.90	20230316	203000	-12.32	20230705	149700	18.90	20230316	0.17	Y	086280	500	187 억	18205964	N	N	15419	N	N
66	20230915	160602	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178900	1400	2	0.79	19051769000	106740	100.36	177500	179300	175900	230500	124300	177500	178487.18	48.54	0	3602	180433	178966	176033	174566	171633	179700	175300	188	53000	500	138450	100	1	37500000	67088	5.64	0.98	12	0.28	31729.00	183094.00	203000	20230705	-11.87	149700	20230316	19.51	203000	-11.87	20230705	149700	19.51	20230316	203000	-11.87	20230705	149700	19.51	20230316	0.17	Y	086280	500	187 억	18204156	N	N	15418	N	N
67	20230915	150601	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178300	800	2	0.45	11195291400	62792	59.04	177500	179300	175900	230500	124300	177500	178291.68	48.54	0	5480	180433	178966	176033	174566	171633	179700	175300	188	53000	500	138450	100	1	37500000	66863	5.62	0.97	12	0.17	31729.00	183094.00	203000	20230705	-12.17	149700	20230316	19.10	203000	-12.17	20230705	149700	19.10	20230316	203000	-12.17	20230705	149700	19.10	20230316	0.17	Y	086280	500	187 억	18204156	N	N	20484	N	N
68	20230915	140559	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178800	1300	2	0.73	9294759700	52154	49.04	177500	179300	175900	230500	124300	177500	178217.58	48.54	0	3800	180433	178966	176033	174566	171633	179700	175300	188	53000	500	138450	100	1	37500000	67050	5.64	0.98	12	0.14	31729.00	183094.00	203000	20230705	-11.92	149700	20230316	19.44	203000	-11.92	20230705	149700	19.44	20230316	203000	-11.92	20230705	149700	19.44	20230316	0.17	Y	086280	500	187 억	18204156	N	N	20484	N	N
69	20230915	130557	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178900	1400	2	0.79	8042889800	45156	42.46	177500	179300	175900	230500	124300	177500	178113.42	48.54	0	3553	180433	178966	176033	174566	171633	179700	175300	188	53000	500	138450	100	1	37500000	67088	5.64	0.98	12	0.12	31729.00	183094.00	203000	20230705	-11.87	149700	20230316	19.51	203000	-11.87	20230705	149700	19.51	20230316	203000	-11.87	20230705	149700	19.51	20230316	0.17	Y	086280	500	187 억	18204156	N	N	20484	N	N
70	20230915	120604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178500	1000	2	0.56	6953420700	39057	36.72	177500	179300	175900	230500	124300	177500	178032.64	48.54	0	4228	180433	178966	176033	174566	171633	179700	175300	188	53000	500	138450	100	1	37500000	66938	5.63	0.97	12	0.10	31729.00	183094.00	203000	20230705	-12.07	149700	20230316	19.24	203000	-12.07	20230705	149700	19.24	20230316	203000	-12.07	20230705	149700	19.24	20230316	0.17	Y	086280	500	187 억	18204156	N	N	20484	N	N
71	20230915	110606	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179000	1500	2	0.85	5145463100	28945	27.22	177500	179200	175900	230500	124300	177500	177766.91	48.54	0	4073	180433	178966	176033	174566	171633	179700	175300	188	53000	500	138450	100	1	37500000	67125	5.64	0.98	12	0.08	31729.00	183094.00	203000	20230705	-11.82	149700	20230316	19.57	203000	-11.82	20230705	149700	19.57	20230316	203000	-11.82	20230705	149700	19.57	20230316	0.17	Y	086280	500	187 억	18204156	N	N	20484	N	N
72	20230915	100603	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178000	500	2	0.28	2364203200	13334	12.54	177500	178400	175900	230500	124300	177500	177306.37	48.54	0	1291	180433	178966	176033	174566	171633	179700	175300	188	53000	500	138450	100	1	37500000	66750	5.61	0.97	12	0.04	31729.00	183094.00	203000	20230705	-12.32	149700	20230316	18.90	203000	-12.32	20230705	149700	18.90	20230316	203000	-12.32	20230705	149700	18.90	20230316	0.17	Y	086280	500	187 억	18204156	N	N	20484	N	N
73	20230915	090555	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176100	-1400	5	-0.79	371047500	2098	1.97	177500	177800	176000	230500	124300	177500	176857.72	48.54	0	-304	180433	178966	176033	174566	171633	179700	175300	188	53000	500	138450	100	1	37500000	66038	5.55	0.96	12	0.01	31729.00	183094.00	203000	20230705	-13.25	149700	20230316	17.64	203000	-13.25	20230705	149700	17.64	20230316	203000	-13.25	20230705	149700	17.64	20230316	0.17	Y	086280	500	187 억	18204156	N	N	20484	N	N
74	20230914	160600	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177500	2700	2	1.54	18709311800	106303	226.78	175700	177500	173100	227000	122400	174800	175998.08	48.56	0	6009	179600	177200	174400	172000	169200	178400	173200	188	52200	500	136340	100	1	37500000	66563	5.59	0.97	12	0.28	31729.00	183094.00	203000	20230705	-12.56	149700	20230316	18.57	203000	-12.56	20230705	149700	18.57	20230316	203000	-12.56	20230705	149700	18.57	20230316	0.17	Y	086280	500	187 억	18208279	N	N	20484	N	N
75	20230914	150548	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175200	400	2	0.23	11444887300	65345	139.40	175700	176700	173100	227000	122400	174800	175145.57	48.56	0	16445	179600	177200	174400	172000	169200	178400	173200	188	52200	500	136340	100	1	37500000	65700	5.52	0.96	12	0.17	31729.00	183094.00	203000	20230705	-13.69	149700	20230316	17.03	203000	-13.69	20230705	149700	17.03	20230316	203000	-13.69	20230705	149700	17.03	20230316	0.17	Y	086280	500	187 억	18208279	N	N	2477	N	N
76	20230914	140557	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175500	700	2	0.40	9968186900	56931	121.45	175700	176700	173100	227000	122400	174800	175092.43	48.56	0	15641	179600	177200	174400	172000	169200	178400	173200	188	52200	500	136340	100	1	37500000	65813	5.53	0.96	12	0.15	31729.00	183094.00	203000	20230705	-13.55	149700	20230316	17.23	203000	-13.55	20230705	149700	17.23	20230316	203000	-13.55	20230705	149700	17.23	20230316	0.17	Y	086280	500	187 억	18208279	N	N	2477	N	N
77	20230914	130544	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174900	100	2	0.06	9006556500	51446	109.75	175700	176700	173100	227000	122400	174800	175068.16	48.56	0	15622	179600	177200	174400	172000	169200	178400	173200	188	52200	500	136340	100	1	37500000	65588	5.51	0.96	12	0.14	31729.00	183094.00	203000	20230705	-13.84	149700	20230316	16.83	203000	-13.84	20230705	149700	16.83	20230316	203000	-13.84	20230705	149700	16.83	20230316	0.17	Y	086280	500	187 억	18208279	N	N	2477	N	N
78	20230914	120554	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174500	-300	5	-0.17	7970491500	45517	97.10	175700	176700	173100	227000	122400	174800	175110.21	48.56	0	15587	179600	177200	174400	172000	169200	178400	173200	188	52200	500	136340	100	1	37500000	65438	5.50	0.95	12	0.12	31729.00	183094.00	203000	20230705	-14.04	149700	20230316	16.57	203000	-14.04	20230705	149700	16.57	20230316	203000	-14.04	20230705	149700	16.57	20230316	0.17	Y	086280	500	187 억	18208279	N	N	2477	N	N
79	20230914	110549	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173700	-1100	5	-0.63	6793468700	38778	82.73	175700	176700	173100	227000	122400	174800	175188.73	48.56	0	12823	179600	177200	174400	172000	169200	178400	173200	188	52200	500	136340	100	1	37500000	65138	5.47	0.95	12	0.10	31729.00	183094.00	203000	20230705	-14.43	149700	20230316	16.03	203000	-14.43	20230705	149700	16.03	20230316	203000	-14.43	20230705	149700	16.03	20230316	0.17	Y	086280	500	187 억	18208279	N	N	2477	N	N
80	20230914	100544	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175900	1100	2	0.63	3359136700	19096	40.74	175700	176700	174800	227000	122400	174800	175907.87	48.56	0	4074	179600	177200	174400	172000	169200	178400	173200	188	52200	500	136340	100	1	37500000	65963	5.54	0.96	12	0.05	31729.00	183094.00	203000	20230705	-13.35	149700	20230316	17.50	203000	-13.35	20230705	149700	17.50	20230316	203000	-13.35	20230705	149700	17.50	20230316	0.17	Y	086280	500	187 억	18208279	N	N	2477	N	N
81	20230914	090556	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175400	600	2	0.34	410168100	2337	4.99	175700	175900	174800	227000	122400	174800	175510.53	48.56	0	445	179600	177200	174400	172000	169200	178400	173200	188	52200	500	136340	100	1	37500000	65775	5.53	0.96	12	0.01	31729.00	183094.00	203000	20230705	-13.60	149700	20230316	17.17	203000	-13.60	20230705	149700	17.17	20230316	203000	-13.60	20230705	149700	17.17	20230316	0.17	Y	086280	500	187 억	18208279	N	N	2477	N	N
82	20230913	160558	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174800	2500	2	1.45	8185305000	46839	84.93	171600	176800	171600	223500	120700	172300	174753.93	48.53	0	10645	179766	176032	173266	169532	166766	174650	168150	188	51200	500	134390	100	1	37500000	65550	5.51	0.95	12	0.12	31729.00	183094.00	203000	20230705	-13.89	149700	20230316	16.77	203000	-13.89	20230705	149700	16.77	20230316	203000	-13.89	20230705	149700	16.77	20230316	0.17	Y	086280	500	187 억	18197864	N	N	2477	N	N
83	20230913	150552	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174200	1900	2	1.10	7024540600	40193	72.88	171600	176800	171600	223500	120700	172300	174770.25	48.53	0	10976	179766	176032	173266	169532	166766	174650	168150	188	51200	500	134390	100	1	37500000	65325	5.49	0.95	12	0.11	31729.00	183094.00	203000	20230705	-14.19	149700	20230316	16.37	203000	-14.19	20230705	149700	16.37	20230316	203000	-14.19	20230705	149700	16.37	20230316	0.17	Y	086280	500	187 억	18197864	N	N	2695	N	N
84	20230913	140556	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174200	1900	2	1.10	6325688500	36182	65.60	171600	176800	171600	223500	120700	172300	174829.71	48.53	0	11018	179766	176032	173266	169532	166766	174650	168150	188	51200	500	134390	100	1	37500000	65325	5.49	0.95	12	0.10	31729.00	183094.00	203000	20230705	-14.19	149700	20230316	16.37	203000	-14.19	20230705	149700	16.37	20230316	203000	-14.19	20230705	149700	16.37	20230316	0.17	Y	086280	500	187 억	18197864	N	N	2695	N	N
85	20230913	130541	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174400	2100	2	1.22	5780236800	33052	59.93	171600	176800	171600	223500	120700	172300	174883.12	48.53	0	11298	179766	176032	173266	169532	166766	174650	168150	188	51200	500	134390	100	1	37500000	65400	5.50	0.95	12	0.09	31729.00	183094.00	203000	20230705	-14.09	149700	20230316	16.50	203000	-14.09	20230705	149700	16.50	20230316	203000	-14.09	20230705	149700	16.50	20230316	0.17	Y	086280	500	187 억	18197864	N	N	2695	N	N
86	20230913	120554	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174400	2100	2	1.22	5338435900	30521	55.34	171600	176800	171600	223500	120700	172300	174910.26	48.53	0	11947	179766	176032	173266	169532	166766	174650	168150	188	51200	500	134390	100	1	37500000	65400	5.50	0.95	12	0.08	31729.00	183094.00	203000	20230705	-14.09	149700	20230316	16.50	203000	-14.09	20230705	149700	16.50	20230316	203000	-14.09	20230705	149700	16.50	20230316	0.17	Y	086280	500	187 억	18197864	N	N	2695	N	N
87	20230913	110554	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174900	2600	2	1.51	4901559700	28016	50.80	171600	176800	171600	223500	120700	172300	174955.73	48.53	0	12478	179766	176032	173266	169532	166766	174650	168150	188	51200	500	134390	100	1	37500000	65588	5.51	0.96	12	0.07	31729.00	183094.00	203000	20230705	-13.84	149700	20230316	16.83	203000	-13.84	20230705	149700	16.83	20230316	203000	-13.84	20230705	149700	16.83	20230316	0.17	Y	086280	500	187 억	18197864	N	N	2695	N	N
88	20230913	100546	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174500	2200	2	1.28	3864192300	22086	40.04	171600	176800	171600	223500	120700	172300	174961.17	48.53	0	11785	179766	176032	173266	169532	166766	174650	168150	188	51200	500	134390	100	1	37500000	65438	5.50	0.95	12	0.06	31729.00	183094.00	203000	20230705	-14.04	149700	20230316	16.57	203000	-14.04	20230705	149700	16.57	20230316	203000	-14.04	20230705	149700	16.57	20230316	0.17	Y	086280	500	187 억	18197864	N	N	2695	N	N
89	20230913	090544	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172900	600	2	0.35	626010500	3626	6.57	171600	173900	171600	223500	120700	172300	172644.93	48.53	0	2500	179766	176032	173266	169532	166766	174650	168150	188	51200	500	134390	100	1	37500000	64838	5.45	0.94	12	0.01	31729.00	183094.00	203000	20230705	-14.83	149700	20230316	15.50	203000	-14.83	20230705	149700	15.50	20230316	203000	-14.83	20230705	149700	15.50	20230316	0.17	Y	086280	500	187 억	18197864	N	N	2695	N	N
90	20230912	160538	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172300	-1300	5	-0.75	9572347000	55110	102.64	174200	177000	170500	225500	121600	173600	173696.45	48.54	0	-3393	177000	175300	173700	172000	170400	176150	172850	188	51900	500	135400	100	1	37500000	64613	5.43	0.94	12	0.15	31729.00	183094.00	203000	20230705	-15.12	149700	20230316	15.10	203000	-15.12	20230705	149700	15.10	20230316	203000	-15.12	20230705	149700	15.10	20230316	0.17	Y	086280	500	187 억	18203078	N	N	2695	N	N
91	20230912	150547	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172600	-1000	5	-0.58	8258901300	47492	88.45	174200	177000	170500	225500	121600	173600	173900.89	48.54	0	-3193	177000	175300	173700	172000	170400	176150	172850	188	51900	500	135400	100	1	37500000	64725	5.44	0.94	12	0.13	31729.00	183094.00	203000	20230705	-14.98	149700	20230316	15.30	203000	-14.98	20230705	149700	15.30	20230316	203000	-14.98	20230705	149700	15.30	20230316	0.17	Y	086280	500	187 억	18203078	N	N	1848	N	N
92	20230912	140546	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173000	-600	5	-0.35	7217983000	41469	77.23	174200	177000	170500	225500	121600	173600	174057.32	48.54	0	-1978	177000	175300	173700	172000	170400	176150	172850	188	51900	500	135400	100	1	37500000	64875	5.45	0.94	12	0.11	31729.00	183094.00	203000	20230705	-14.78	149700	20230316	15.56	203000	-14.78	20230705	149700	15.56	20230316	203000	-14.78	20230705	149700	15.56	20230316	0.17	Y	086280	500	187 억	18203078	N	N	1848	N	N
93	20230912	130540	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172900	-700	5	-0.40	5797644100	33233	61.89	174200	177000	170500	225500	121600	173600	174454.43	48.54	0	-2522	177000	175300	173700	172000	170400	176150	172850	188	51900	500	135400	100	1	37500000	64838	5.45	0.94	12	0.09	31729.00	183094.00	203000	20230705	-14.83	149700	20230316	15.50	203000	-14.83	20230705	149700	15.50	20230316	203000	-14.83	20230705	149700	15.50	20230316	0.17	Y	086280	500	187 억	18203078	N	N	1848	N	N
94	20230912	120535	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174000	400	2	0.23	4697723600	26888	50.08	174200	177000	170500	225500	121600	173600	174714.50	48.54	0	-3583	177000	175300	173700	172000	170400	176150	172850	188	51900	500	135400	100	1	37500000	65250	5.48	0.95	12	0.07	31729.00	183094.00	203000	20230705	-14.29	149700	20230316	16.23	203000	-14.29	20230705	149700	16.23	20230316	203000	-14.29	20230705	149700	16.23	20230316	0.17	Y	086280	500	187 억	18203078	N	N	1848	N	N
95	20230912	110542	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173800	200	2	0.12	4101377100	23461	43.69	174200	177000	170500	225500	121600	173600	174816.81	48.54	0	-2717	177000	175300	173700	172000	170400	176150	172850	188	51900	500	135400	100	1	37500000	65175	5.48	0.95	12	0.06	31729.00	183094.00	203000	20230705	-14.38	149700	20230316	16.10	203000	-14.38	20230705	149700	16.10	20230316	203000	-14.38	20230705	149700	16.10	20230316	0.17	Y	086280	500	187 억	18203078	N	N	1848	N	N
96	20230912	100539	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173800	200	2	0.12	3176318100	18148	33.80	174200	177000	170500	225500	121600	173600	175023.04	48.54	0	-1114	177000	175300	173700	172000	170400	176150	172850	188	51900	500	135400	100	1	37500000	65175	5.48	0.95	12	0.05	31729.00	183094.00	203000	20230705	-14.38	149700	20230316	16.10	203000	-14.38	20230705	149700	16.10	20230316	203000	-14.38	20230705	149700	16.10	20230316	0.17	Y	086280	500	187 억	18203078	N	N	1848	N	N
97	20230912	090551	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176200	2600	2	1.50	794953600	4511	8.40	174200	177000	174200	225500	121600	173600	176225.58	48.54	0	1199	177000	175300	173700	172000	170400	176150	172850	188	51900	500	135400	100	1	37500000	66075	5.55	0.96	12	0.01	31729.00	183094.00	203000	20230705	-13.20	149700	20230316	17.70	203000	-13.20	20230705	149700	17.70	20230316	203000	-13.20	20230705	149700	17.70	20230316	0.17	Y	086280	500	187 억	18203078	N	N	1848	N	N
98	20230911	160536	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173600	700	2	0.40	9347172900	53669	120.06	172200	175400	172100	224500	121100	172900	174163.58	48.54	0	246	175900	174400	173100	171600	170300	173750	170950	188	51600	500	134860	100	1	37500000	65100	5.47	0.95	12	0.14	31729.00	183094.00	203000	20230705	-14.48	149700	20230316	15.97	203000	-14.48	20230705	149700	15.97	20230316	203000	-14.48	20230705	149700	15.97	20230316	0.18	Y	086280	500	187 억	18203030	N	N	1848	N	N
99	20230911	150545	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173800	900	2	0.52	8538799500	49013	109.64	172200	175400	172100	224500	121100	172900	174215.13	48.54	0	569	175900	174400	173100	171600	170300	173750	170950	188	51600	500	134860	100	1	37500000	65175	5.48	0.95	12	0.13	31729.00	183094.00	203000	20230705	-14.38	149700	20230316	16.10	203000	-14.38	20230705	149700	16.10	20230316	203000	-14.38	20230705	149700	16.10	20230316	0.18	Y	086280	500	187 억	18203030	N	N	3181	N	N
100	20230911	140551	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173900	1000	2	0.58	7613628500	43692	97.74	172200	175400	172100	224500	121100	172900	174256.96	48.54	0	1436	175900	174400	173100	171600	170300	173750	170950	188	51600	500	134860	100	1	37500000	65213	5.48	0.95	12	0.12	31729.00	183094.00	203000	20230705	-14.33	149700	20230316	16.17	203000	-14.33	20230705	149700	16.17	20230316	203000	-14.33	20230705	149700	16.17	20230316	0.18	Y	086280	500	187 억	18203030	N	N	3181	N	N
101	20230911	130530	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174200	1300	2	0.75	6661088300	38215	85.49	172200	175400	172100	224500	121100	172900	174305.78	48.54	0	1903	175900	174400	173100	171600	170300	173750	170950	188	51600	500	134860	100	1	37500000	65325	5.49	0.95	12	0.10	31729.00	183094.00	203000	20230705	-14.19	149700	20230316	16.37	203000	-14.19	20230705	149700	16.37	20230316	203000	-14.19	20230705	149700	16.37	20230316	0.18	Y	086280	500	187 억	18203030	N	N	3181	N	N
102	20230911	120538	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175000	2100	2	1.21	5390864300	30932	69.20	172200	175400	172100	224500	121100	172900	174281.37	48.54	0	3896	175900	174400	173100	171600	170300	173750	170950	188	51600	500	134860	100	1	37500000	65625	5.52	0.96	12	0.08	31729.00	183094.00	203000	20230705	-13.79	149700	20230316	16.90	203000	-13.79	20230705	149700	16.90	20230316	203000	-13.79	20230705	149700	16.90	20230316	0.18	Y	086280	500	187 억	18203030	N	N	3181	N	N
103	20230911	110527	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175100	2200	2	1.27	4376178100	25131	56.22	172200	175400	172100	224500	121100	172900	174134.90	48.54	0	4897	175900	174400	173100	171600	170300	173750	170950	188	51600	500	134860	100	1	37500000	65663	5.52	0.96	12	0.07	31729.00	183094.00	203000	20230705	-13.74	149700	20230316	16.97	203000	-13.74	20230705	149700	16.97	20230316	203000	-13.74	20230705	149700	16.97	20230316	0.18	Y	086280	500	187 억	18203030	N	N	3181	N	N
104	20230911	100530	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174400	1500	2	0.87	2532181100	14589	32.64	172200	174700	172100	224500	121100	172900	173568.06	48.54	0	5673	175900	174400	173100	171600	170300	173750	170950	188	51600	500	134860	100	1	37500000	65400	5.50	0.95	12	0.04	31729.00	183094.00	203000	20230705	-14.09	149700	20230316	16.50	203000	-14.09	20230705	149700	16.50	20230316	203000	-14.09	20230705	149700	16.50	20230316	0.18	Y	086280	500	187 억	18203030	N	N	3181	N	N
105	20230911	090528	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173400	500	2	0.29	437258400	2530	5.66	172200	173400	172100	224500	121100	172900	172829.27	48.54	0	838	175900	174400	173100	171600	170300	173750	170950	188	51600	500	134860	100	1	37500000	65025	5.47	0.95	12	0.01	31729.00	183094.00	203000	20230705	-14.58	149700	20230316	15.83	203000	-14.58	20230705	149700	15.83	20230316	203000	-14.58	20230705	149700	15.83	20230316	0.18	Y	086280	500	187 억	18203030	N	N	3181	N	N
106	20230908	160539	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172900	-1200	5	-0.69	7702390700	44687	79.61	174500	174600	171800	226000	121900	174100	172359.01	48.56	0	-7218	177366	175732	174266	172632	171166	176550	173450	188	51900	500	135790	100	1	37500000	64838	5.45	0.94	12	0.12	31729.00	183094.00	203000	20230705	-14.83	149700	20230316	15.50	203000	-14.83	20230705	149700	15.50	20230316	203000	-14.83	20230705	149700	15.50	20230316	0.18	Y	086280	500	187 억	18208549	N	N	3181	N	N
107	20230908	150540	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172300	-1800	5	-1.03	6482658200	37623	67.03	174500	174600	171800	226000	121900	174100	172300.94	48.56	0	-7911	177366	175732	174266	172632	171166	176550	173450	188	51900	500	135790	100	1	37500000	64613	5.43	0.94	12	0.10	31729.00	183094.00	203000	20230705	-15.12	149700	20230316	15.10	203000	-15.12	20230705	149700	15.10	20230316	203000	-15.12	20230705	149700	15.10	20230316	0.18	Y	086280	500	187 억	18208549	N	N	1565	N	N
108	20230908	140538	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172100	-2000	5	-1.15	5254653600	30496	54.33	174500	174600	171800	226000	121900	174100	172300.42	48.56	0	-6821	177366	175732	174266	172632	171166	176550	173450	188	51900	500	135790	100	1	37500000	64538	5.42	0.94	12	0.08	31729.00	183094.00	203000	20230705	-15.22	149700	20230316	14.96	203000	-15.22	20230705	149700	14.96	20230316	203000	-15.22	20230705	149700	14.96	20230316	0.18	Y	086280	500	187 억	18208549	N	N	1565	N	N
109	20230908	130543	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172000	-2100	5	-1.21	4655906400	27014	48.13	174500	174600	171900	226000	121900	174100	172345.11	48.56	0	-5967	177366	175732	174266	172632	171166	176550	173450	188	51900	500	135790	100	1	37500000	64500	5.42	0.94	12	0.07	31729.00	183094.00	203000	20230705	-15.27	149700	20230316	14.90	203000	-15.27	20230705	149700	14.90	20230316	203000	-15.27	20230705	149700	14.90	20230316	0.18	Y	086280	500	187 억	18208549	N	N	1565	N	N
110	20230908	120550	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172300	-1800	5	-1.03	4049941800	23493	41.85	174500	174600	171900	226000	121900	174100	172381.99	48.56	0	-5387	177366	175732	174266	172632	171166	176550	173450	188	51900	500	135790	100	1	37500000	64613	5.43	0.94	12	0.06	31729.00	183094.00	203000	20230705	-15.12	149700	20230316	15.10	203000	-15.12	20230705	149700	15.10	20230316	203000	-15.12	20230705	149700	15.10	20230316	0.18	Y	086280	500	187 억	18208549	N	N	1565	N	N
111	20230908	110545	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172400	-1700	5	-0.98	3558986000	20645	36.78	174500	174600	171900	226000	121900	174100	172381.41	48.56	0	-4135	177366	175732	174266	172632	171166	176550	173450	188	51900	500	135790	100	1	37500000	64650	5.43	0.94	12	0.06	31729.00	183094.00	203000	20230705	-15.07	149700	20230316	15.16	203000	-15.07	20230705	149700	15.16	20230316	203000	-15.07	20230705	149700	15.16	20230316	0.18	Y	086280	500	187 억	18208549	N	N	1565	N	N
112	20230908	100540	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172200	-1900	5	-1.09	2277767000	13208	23.53	174500	174600	171900	226000	121900	174100	172441.03	48.56	0	-5105	177366	175732	174266	172632	171166	176550	173450	188	51900	500	135790	100	1	37500000	64575	5.43	0.94	12	0.04	31729.00	183094.00	203000	20230705	-15.17	149700	20230316	15.03	203000	-15.17	20230705	149700	15.03	20230316	203000	-15.17	20230705	149700	15.03	20230316	0.18	Y	086280	500	187 억	18208549	N	N	1565	N	N
113	20230908	090543	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173000	-1100	5	-0.63	118270200	680	1.21	174500	174600	173000	226000	121900	174100	173896.90	48.56	0	-250	177366	175732	174266	172632	171166	176550	173450	188	51900	500	135790	100	1	37500000	64875	5.45	0.94	12	0.00	31729.00	183094.00	203000	20230705	-14.78	149700	20230316	15.56	203000	-14.78	20230705	149700	15.56	20230316	203000	-14.78	20230705	149700	15.56	20230316	0.18	Y	086280	500	187 억	18208549	N	N	1565	N	N
114	20230907	160534	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174100	-600	5	-0.34	9738276900	56116	152.98	173200	175900	172800	227000	122300	174700	173538.16	48.52	0	12789	178433	176566	175133	173266	171833	175850	172550	188	52300	500	136260	100	1	37500000	65288	5.49	0.95	12	0.15	31729.00	183094.00	203000	20230705	-14.24	149700	20230316	16.30	203000	-14.24	20230705	149700	16.30	20230316	203000	-14.24	20230705	149700	16.30	20230316	0.18	Y	086280	500	187 억	18195350	N	N	1559	N	N
115	20230907	150539	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173000	-1700	5	-0.97	7826049600	45119	123.00	173200	175900	172800	227000	122300	174700	173453.53	48.52	0	11387	178433	176566	175133	173266	171833	175850	172550	188	52300	500	136260	100	1	37500000	64875	5.45	0.94	12	0.12	31729.00	183094.00	203000	20230705	-14.78	149700	20230316	15.56	203000	-14.78	20230705	149700	15.56	20230316	203000	-14.78	20230705	149700	15.56	20230316	0.18	Y	086280	500	187 억	18195350	N	N	1241	N	N
116	20230907	140535	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173100	-1600	5	-0.92	6362478100	36660	99.94	173200	175900	172800	227000	122300	174700	173553.69	48.52	0	8016	178433	176566	175133	173266	171833	175850	172550	188	52300	500	136260	100	1	37500000	64913	5.46	0.95	12	0.10	31729.00	183094.00	203000	20230705	-14.73	149700	20230316	15.63	203000	-14.73	20230705	149700	15.63	20230316	203000	-14.73	20230705	149700	15.63	20230316	0.18	Y	086280	500	187 억	18195350	N	N	1241	N	N
117	20230907	130534	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173300	-1400	5	-0.80	5076388900	29242	79.72	173200	175900	172800	227000	122300	174700	173599.24	48.52	0	4875	178433	176566	175133	173266	171833	175850	172550	188	52300	500	136260	100	1	37500000	64988	5.46	0.95	12	0.08	31729.00	183094.00	203000	20230705	-14.63	149700	20230316	15.76	203000	-14.63	20230705	149700	15.76	20230316	203000	-14.63	20230705	149700	15.76	20230316	0.18	Y	086280	500	187 억	18195350	N	N	1241	N	N
118	20230907	120542	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173400	-1300	5	-0.74	4538703100	26143	71.27	173200	175900	172800	227000	122300	174700	173610.65	48.52	0	4309	178433	176566	175133	173266	171833	175850	172550	188	52300	500	136260	100	1	37500000	65025	5.47	0.95	12	0.07	31729.00	183094.00	203000	20230705	-14.58	149700	20230316	15.83	203000	-14.58	20230705	149700	15.83	20230316	203000	-14.58	20230705	149700	15.83	20230316	0.18	Y	086280	500	187 억	18195350	N	N	1241	N	N
119	20230907	110540	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173300	-1400	5	-0.80	3923421100	22589	61.58	173200	175900	173000	227000	122300	174700	173687.24	48.52	0	3767	178433	176566	175133	173266	171833	175850	172550	188	52300	500	136260	100	1	37500000	64988	5.46	0.95	12	0.06	31729.00	183094.00	203000	20230705	-14.63	149700	20230316	15.76	203000	-14.63	20230705	149700	15.76	20230316	203000	-14.63	20230705	149700	15.76	20230316	0.18	Y	086280	500	187 억	18195350	N	N	1241	N	N
120	20230907	100539	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173800	-900	5	-0.52	2672793200	15372	41.91	173200	175900	173000	227000	122300	174700	173874.13	48.52	0	4611	178433	176566	175133	173266	171833	175850	172550	188	52300	500	136260	100	1	37500000	65175	5.48	0.95	12	0.04	31729.00	183094.00	203000	20230705	-14.38	149700	20230316	16.10	203000	-14.38	20230705	149700	16.10	20230316	203000	-14.38	20230705	149700	16.10	20230316	0.18	Y	086280	500	187 억	18195350	N	N	1241	N	N
121	20230907	090544	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174300	-400	5	-0.23	656711800	3777	10.30	173200	175900	173000	227000	122300	174700	173871.27	48.52	0	2284	178433	176566	175133	173266	171833	175850	172550	188	52300	500	136260	100	1	37500000	65363	5.49	0.95	12	0.01	31729.00	183094.00	203000	20230705	-14.14	149700	20230316	16.43	203000	-14.14	20230705	149700	16.43	20230316	203000	-14.14	20230705	149700	16.43	20230316	0.18	Y	086280	500	187 억	18195350	N	N	1241	N	N
122	20230906	160535	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174700	-1500	5	-0.85	6407220200	36617	96.94	175000	177000	173700	229000	123400	176200	174979.60	48.51	0	3470	179533	177866	176433	174766	173333	178700	175600	188	52800	500	137430	100	1	37500000	65513	5.51	0.95	12	0.10	31729.00	183094.00	203000	20230705	-13.94	149700	20230316	16.70	203000	-13.94	20230705	149700	16.70	20230316	203000	-13.94	20230705	149700	16.70	20230316	0.18	Y	086280	500	187 억	18192397	N	N	1241	N	N
123	20230906	150537	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174200	-2000	5	-1.14	5620776000	32114	85.02	175000	177000	173700	229000	123400	176200	175025.72	48.51	0	2834	179533	177866	176433	174766	173333	178700	175600	188	52800	500	137430	100	1	37500000	65325	5.49	0.95	12	0.09	31729.00	183094.00	203000	20230705	-14.19	149700	20230316	16.37	203000	-14.19	20230705	149700	16.37	20230316	203000	-14.19	20230705	149700	16.37	20230316	0.18	Y	086280	500	187 억	18192397	N	N	3182	N	N
124	20230906	140537	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174300	-1900	5	-1.08	4424280400	25244	66.83	175000	177000	174200	229000	123400	176200	175260.67	48.51	0	1426	179533	177866	176433	174766	173333	178700	175600	188	52800	500	137430	100	1	37500000	65363	5.49	0.95	12	0.07	31729.00	183094.00	203000	20230705	-14.14	149700	20230316	16.43	203000	-14.14	20230705	149700	16.43	20230316	203000	-14.14	20230705	149700	16.43	20230316	0.18	Y	086280	500	187 억	18192397	N	N	3182	N	N
125	20230906	130532	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174500	-1700	5	-0.96	3600178300	20521	54.33	175000	177000	174300	229000	123400	176200	175438.74	48.51	0	974	179533	177866	176433	174766	173333	178700	175600	188	52800	500	137430	100	1	37500000	65438	5.50	0.95	12	0.05	31729.00	183094.00	203000	20230705	-14.04	149700	20230316	16.57	203000	-14.04	20230705	149700	16.57	20230316	203000	-14.04	20230705	149700	16.57	20230316	0.18	Y	086280	500	187 억	18192397	N	N	3182	N	N
126	20230906	120542	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174500	-1700	5	-0.96	2855194300	16253	43.03	175000	177000	174500	229000	123400	176200	175671.83	48.51	0	163	179533	177866	176433	174766	173333	178700	175600	188	52800	500	137430	100	1	37500000	65438	5.50	0.95	12	0.04	31729.00	183094.00	203000	20230705	-14.04	149700	20230316	16.57	203000	-14.04	20230705	149700	16.57	20230316	203000	-14.04	20230705	149700	16.57	20230316	0.18	Y	086280	500	187 억	18192397	N	N	3182	N	N
127	20230906	110540	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175000	-1200	5	-0.68	2228044100	12666	33.53	175000	177000	174700	229000	123400	176200	175907.48	48.51	0	612	179533	177866	176433	174766	173333	178700	175600	188	52800	500	137430	100	1	37500000	65625	5.52	0.96	12	0.03	31729.00	183094.00	203000	20230705	-13.79	149700	20230316	16.90	203000	-13.79	20230705	149700	16.90	20230316	203000	-13.79	20230705	149700	16.90	20230316	0.18	Y	086280	500	187 억	18192397	N	N	3182	N	N
128	20230906	100525	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176200	0	3	0.00	1345665800	7636	20.22	175000	177000	175000	229000	123400	176200	176226.53	48.51	0	751	179533	177866	176433	174766	173333	178700	175600	188	52800	500	137430	100	1	37500000	66075	5.55	0.96	12	0.02	31729.00	183094.00	203000	20230705	-13.20	149700	20230316	17.70	203000	-13.20	20230705	149700	17.70	20230316	203000	-13.20	20230705	149700	17.70	20230316	0.18	Y	086280	500	187 억	18192397	N	N	3182	N	N
129	20230906	090530	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176100	-100	5	-0.06	359525500	2047	5.42	175000	176200	175000	229000	123400	176200	175635.32	48.51	0	581	179533	177866	176433	174766	173333	178700	175600	188	52800	500	137430	100	1	37500000	66038	5.55	0.96	12	0.01	31729.00	183094.00	203000	20230705	-13.25	149700	20230316	17.64	203000	-13.25	20230705	149700	17.64	20230316	203000	-13.25	20230705	149700	17.64	20230316	0.18	Y	086280	500	187 억	18192397	N	N	3182	N	N
130	20230905	160531	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176200	-300	5	-0.17	6653684300	37736	91.18	175800	178100	175000	229000	123600	176500	176321.95	48.50	0	5530	178100	177300	175700	174900	173300	177700	175300	188	52500	500	137670	100	1	37500000	66075	5.55	0.96	12	0.10	31729.00	183094.00	203000	20230705	-13.20	149700	20230316	17.70	203000	-13.20	20230705	149700	17.70	20230316	203000	-13.20	20230705	149700	17.70	20230316	0.19	Y	086280	500	187 억	18188844	N	N	3182	N	N
131	20230905	150541	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176500	0	3	0.00	5881349600	33355	80.59	175800	178100	175000	229000	123600	176500	176325.88	48.50	0	4546	178100	177300	175700	174900	173300	177700	175300	188	52500	500	137670	100	1	37500000	66188	5.56	0.96	12	0.09	31729.00	183094.00	203000	20230705	-13.05	149700	20230316	17.90	203000	-13.05	20230705	149700	17.90	20230316	203000	-13.05	20230705	149700	17.90	20230316	0.19	Y	086280	500	187 억	18188844	N	N	3819	N	N
132	20230905	140538	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176200	-300	5	-0.17	4850066500	27509	66.47	175800	178100	175000	229000	123600	176500	176308.35	48.50	0	3646	178100	177300	175700	174900	173300	177700	175300	188	52500	500	137670	100	1	37500000	66075	5.55	0.96	12	0.07	31729.00	183094.00	203000	20230705	-13.20	149700	20230316	17.70	203000	-13.20	20230705	149700	17.70	20230316	203000	-13.20	20230705	149700	17.70	20230316	0.19	Y	086280	500	187 억	18188844	N	N	3819	N	N
133	20230905	130520	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175800	-700	5	-0.40	4252281900	24113	58.26	175800	178100	175000	229000	123600	176500	176348.11	48.50	0	3351	178100	177300	175700	174900	173300	177700	175300	188	52500	500	137670	100	1	37500000	65925	5.54	0.96	12	0.06	31729.00	183094.00	203000	20230705	-13.40	149700	20230316	17.43	203000	-13.40	20230705	149700	17.43	20230316	203000	-13.40	20230705	149700	17.43	20230316	0.19	Y	086280	500	187 억	18188844	N	N	3819	N	N
134	20230905	120528	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175200	-1300	5	-0.74	3823817700	21671	52.36	175800	178100	175000	229000	123600	176500	176448.60	48.50	0	3337	178100	177300	175700	174900	173300	177700	175300	188	52500	500	137670	100	1	37500000	65700	5.52	0.96	12	0.06	31729.00	183094.00	203000	20230705	-13.69	149700	20230316	17.03	203000	-13.69	20230705	149700	17.03	20230316	203000	-13.69	20230705	149700	17.03	20230316	0.19	Y	086280	500	187 억	18188844	N	N	3819	N	N
135	20230905	110531	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176100	-400	5	-0.23	3108587200	17595	42.51	175800	178100	175100	229000	123600	176500	176674.46	48.50	0	2855	178100	177300	175700	174900	173300	177700	175300	188	52500	500	137670	100	1	37500000	66038	5.55	0.96	12	0.05	31729.00	183094.00	203000	20230705	-13.25	149700	20230316	17.64	203000	-13.25	20230705	149700	17.64	20230316	203000	-13.25	20230705	149700	17.64	20230316	0.19	Y	086280	500	187 억	18188844	N	N	3819	N	N
136	20230905	100526	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176800	300	2	0.17	2110964800	11926	28.82	175800	178100	175800	229000	123600	176500	177005.27	48.50	0	2417	178100	177300	175700	174900	173300	177700	175300	188	52500	500	137670	100	1	37500000	66300	5.57	0.97	12	0.03	31729.00	183094.00	203000	20230705	-12.91	149700	20230316	18.10	203000	-12.91	20230705	149700	18.10	20230316	203000	-12.91	20230705	149700	18.10	20230316	0.19	Y	086280	500	187 억	18188844	N	N	3819	N	N
137	20230905	090523	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177100	600	2	0.34	458683900	2589	6.26	175800	178000	175800	229000	123600	176500	177166.43	48.50	0	234	178100	177300	175700	174900	173300	177700	175300	188	52500	500	137670	100	1	37500000	66413	5.58	0.97	12	0.01	31729.00	183094.00	203000	20230705	-12.76	149700	20230316	18.30	203000	-12.76	20230705	149700	18.30	20230316	203000	-12.76	20230705	149700	18.30	20230316	0.19	Y	086280	500	187 억	18188844	N	N	3819	N	N
138	20230904	160522	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176500	600	2	0.34	7246489800	41294	35.64	175200	176500	174100	228500	123200	175900	175484.43	48.50	0	-275	181700	178800	175500	172600	169300	180250	174050	188	52600	500	137200	100	1	37500000	66188	5.56	0.96	12	0.11	31729.00	183094.00	203000	20230705	-13.05	149700	20230316	17.90	203000	-13.05	20230705	149700	17.90	20230316	203000	-13.05	20230705	149700	17.90	20230316	0.19	Y	086280	500	187 억	18187721	N	N	3819	N	N
139	20230904	150516	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175900	0	3	0.00	6501337800	37067	31.99	175200	176400	174100	228500	123200	175900	175394.23	48.50	0	398	181700	178800	175500	172600	169300	180250	174050	188	52600	500	137200	100	1	37500000	65963	5.54	0.96	12	0.10	31729.00	183094.00	203000	20230705	-13.35	149700	20230316	17.50	203000	-13.35	20230705	149700	17.50	20230316	203000	-13.35	20230705	149700	17.50	20230316	0.19	Y	086280	500	187 억	18187721	N	N	11219	N	N
140	20230904	140512	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175800	-100	5	-0.06	5238705900	29891	25.80	175200	176400	174100	228500	123200	175900	175260.31	48.50	0	-1570	181700	178800	175500	172600	169300	180250	174050	188	52600	500	137200	100	1	37500000	65925	5.54	0.96	12	0.08	31729.00	183094.00	203000	20230705	-13.40	149700	20230316	17.43	203000	-13.40	20230705	149700	17.43	20230316	203000	-13.40	20230705	149700	17.43	20230316	0.19	Y	086280	500	187 억	18187721	N	N	11219	N	N
141	20230904	130520	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175700	-200	5	-0.11	4334914700	24744	21.36	175200	176400	174100	228500	123200	175900	175190.54	48.50	0	-2543	181700	178800	175500	172600	169300	180250	174050	188	52600	500	137200	100	1	37500000	65888	5.54	0.96	12	0.07	31729.00	183094.00	203000	20230705	-13.45	149700	20230316	17.37	203000	-13.45	20230705	149700	17.37	20230316	203000	-13.45	20230705	149700	17.37	20230316	0.19	Y	086280	500	187 억	18187721	N	N	11219	N	N
142	20230904	120511	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175400	-500	5	-0.28	3499846600	19988	17.25	175200	176400	174100	228500	123200	175900	175097.39	48.50	0	-3105	181700	178800	175500	172600	169300	180250	174050	188	52600	500	137200	100	1	37500000	65775	5.53	0.96	12	0.05	31729.00	183094.00	203000	20230705	-13.60	149700	20230316	17.17	203000	-13.60	20230705	149700	17.17	20230316	203000	-13.60	20230705	149700	17.17	20230316	0.19	Y	086280	500	187 억	18187721	N	N	11219	N	N
143	20230904	110504	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175200	-700	5	-0.40	2788991300	15927	13.75	175200	176400	174100	228500	123200	175900	175110.90	48.50	0	-1971	181700	178800	175500	172600	169300	180250	174050	188	52600	500	137200	100	1	37500000	65700	5.52	0.96	12	0.04	31729.00	183094.00	203000	20230705	-13.69	149700	20230316	17.03	203000	-13.69	20230705	149700	17.03	20230316	203000	-13.69	20230705	149700	17.03	20230316	0.19	Y	086280	500	187 억	18187721	N	N	11219	N	N
144	20230904	100506	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175000	-900	5	-0.51	2143031100	12244	10.57	175200	176400	174100	228500	123200	175900	175027.04	48.50	0	-2121	181700	178800	175500	172600	169300	180250	174050	188	52600	500	137200	100	1	37500000	65625	5.52	0.96	12	0.03	31729.00	183094.00	203000	20230705	-13.79	149700	20230316	16.90	203000	-13.79	20230705	149700	16.90	20230316	203000	-13.79	20230705	149700	16.90	20230316	0.19	Y	086280	500	187 억	18187721	N	N	11219	N	N
145	20230904	090516	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176200	300	2	0.17	451750900	2570	2.22	175200	176400	175200	228500	123200	175900	175778.56	48.50	0	-391	181700	178800	175500	172600	169300	180250	174050	188	52600	500	137200	100	1	37500000	66075	5.55	0.96	12	0.01	31729.00	183094.00	203000	20230705	-13.20	149700	20230316	17.70	203000	-13.20	20230705	149700	17.70	20230316	203000	-13.20	20230705	149700	17.70	20230316	0.19	Y	086280	500	187 억	18187721	N	N	11219	N	N
146	20230901	160508	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175900	3400	2	1.97	20378575000	115752	186.65	172500	178400	172200	224000	120800	172500	176053.96	48.44	0	25618	174900	173700	172900	171700	170900	173300	171300	188	51500	500	134550	100	1	37500000	65963	5.54	0.96	12	0.31	31729.00	183094.00	203000	20230705	-13.35	149700	20230316	17.50	203000	-13.35	20230705	149700	17.50	20230316	203000	-13.35	20230705	149700	17.50	20230316	0.20	Y	086280	500	187 억	18163995	N	N	11219	N	N
147	20230901	150515	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176400	3900	2	2.26	18985593400	107843	173.90	172500	178400	172200	224000	120800	172500	176048.45	48.44	0	24201	174900	173700	172900	171700	170900	173300	171300	188	51500	500	134550	100	1	37500000	66150	5.56	0.96	12	0.29	31729.00	183094.00	203000	20230705	-13.10	149700	20230316	17.84	203000	-13.10	20230705	149700	17.84	20230316	203000	-13.10	20230705	149700	17.84	20230316	0.20	Y	086280	500	187 억	18163995	N	N	3693	N	N
148	20230901	140516	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176100	3600	2	2.09	17156054000	97459	157.16	172500	178400	172200	224000	120800	172500	176033.55	48.44	0	24438	174900	173700	172900	171700	170900	173300	171300	188	51500	500	134550	100	1	37500000	66038	5.55	0.96	12	0.26	31729.00	183094.00	203000	20230705	-13.25	149700	20230316	17.64	203000	-13.25	20230705	149700	17.64	20230316	203000	-13.25	20230705	149700	17.64	20230316	0.20	Y	086280	500	187 억	18163995	N	N	3693	N	N
149	20230901	130502	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177200	4700	2	2.72	15170517200	86231	139.05	172500	178400	172200	224000	120800	172500	175928.81	48.44	0	24695	174900	173700	172900	171700	170900	173300	171300	188	51500	500	134550	100	1	37500000	66450	5.58	0.97	12	0.23	31729.00	183094.00	203000	20230705	-12.71	149700	20230316	18.37	203000	-12.71	20230705	149700	18.37	20230316	203000	-12.71	20230705	149700	18.37	20230316	0.20	Y	086280	500	187 억	18163995	N	N	3693	N	N
150	20230901	120508	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176300	3800	2	2.20	10562986800	60251	97.16	172500	176600	172200	224000	120800	172500	175316.37	48.44	0	16803	174900	173700	172900	171700	170900	173300	171300	188	51500	500	134550	100	1	37500000	66113	5.56	0.96	12	0.16	31729.00	183094.00	203000	20230705	-13.15	149700	20230316	17.77	203000	-13.15	20230705	149700	17.77	20230316	203000	-13.15	20230705	149700	17.77	20230316	0.20	Y	086280	500	187 억	18163995	N	N	3693	N	N
151	20230901	110508	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175600	3100	2	1.80	8838814600	50463	81.37	172500	176600	172200	224000	120800	172500	175154.36	48.44	0	14178	174900	173700	172900	171700	170900	173300	171300	188	51500	500	134550	100	1	37500000	65850	5.53	0.96	12	0.13	31729.00	183094.00	203000	20230705	-13.50	149700	20230316	17.30	203000	-13.50	20230705	149700	17.30	20230316	203000	-13.50	20230705	149700	17.30	20230316	0.20	Y	086280	500	187 억	18163995	N	N	3693	N	N
152	20230901	100505	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176200	3700	2	2.14	6899280300	39444	63.60	172500	176600	172200	224000	120800	172500	174913.30	48.44	0	13508	174900	173700	172900	171700	170900	173300	171300	188	51500	500	134550	100	1	37500000	66075	5.55	0.96	12	0.11	31729.00	183094.00	203000	20230705	-13.20	149700	20230316	17.70	203000	-13.20	20230705	149700	17.70	20230316	203000	-13.20	20230705	149700	17.70	20230316	0.20	Y	086280	500	187 억	18163995	N	N	3693	N	N
153	20230901	090459	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172600	100	2	0.06	480573600	2781	4.48	172500	173600	172200	224000	120800	172500	172806.04	48.44	0	948	174900	173700	172900	171700	170900	173300	171300	188	51500	500	134550	100	1	37500000	64725	5.44	0.94	12	0.01	31729.00	183094.00	203000	20230705	-14.98	149700	20230316	15.30	203000	-14.98	20230705	149700	15.30	20230316	203000	-14.98	20230705	149700	15.30	20230316	0.20	Y	086280	500	187 억	18163995	N	N	3693	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History